Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.39 | 26.53 | 26.50 | 26.52 | 18,996 | +0.25(+0.96%) |
Mar 27, 2024 | 26.05 | 26.27 | 26.05 | 26.27 | 13,404 | +0.16(+0.61%) |
Mar 26, 2024 | 26.30 | 26.30 | 26.06 | 26.11 | 4,473 | -0.15(-0.56%) |
Mar 25, 2024 | 26.07 | 26.35 | 26.07 | 26.25 | 5,633 | +0.30(+1.18%) |
Mar 22, 2024 | 26.03 | 26.03 | 25.95 | 25.95 | 12,211 | -0.11(-0.43%) |
Mar 21, 2024 | 26.08 | 26.12 | 26.00 | 26.06 | 15,130 | +0.02(+0.09%) |
Mar 20, 2024 | 25.88 | 26.04 | 25.82 | 26.04 | 10,737 | +0.10(+0.39%) |
Mar 19, 2024 | 25.70 | 25.95 | 25.70 | 25.94 | 9,048 | +0.21(+0.81%) |
Mar 18, 2024 | 25.71 | 25.79 | 25.64 | 25.73 | 13,400 | +0.11(+0.42%) |
Mar 15, 2024 | 25.61 | 25.76 | 25.53 | 25.62 | 9,610 | +0.01(+0.03%) |
Mar 14, 2024 | 25.47 | 25.61 | 25.45 | 25.61 | 16,617 | +0.24(+0.97%) |
Mar 13, 2024 | 25.27 | 25.53 | 25.27 | 25.37 | 36,099 | +0.21(+0.83%) |
Mar 12, 2024 | 25.13 | 25.18 | 25.00 | 25.16 | 4,887 | +0.11(+0.44%) |
Mar 11, 2024 | 24.93 | 25.09 | 24.91 | 25.05 | 7,141 | +0.05(+0.20%) |
Mar 08, 2024 | 25.06 | 25.06 | 24.94 | 25.00 | 8,397 | -0.06(-0.24%) |
Mar 07, 2024 | 24.92 | 25.14 | 24.92 | 25.06 | 4,294 | +0.15(+0.62%) |
Mar 06, 2024 | 25.02 | 25.10 | 24.89 | 24.91 | 7,164 | +0.16(+0.63%) |
Mar 05, 2024 | 24.59 | 24.82 | 24.59 | 24.75 | 27,085 | +0.05(+0.20%) |
Mar 04, 2024 | 24.90 | 24.90 | 24.66 | 24.70 | 8,515 | -0.12(-0.48%) |
Mar 01, 2024 | 24.75 | 24.95 | 24.75 | 24.82 | 14,167 | +0.25(+1.02%) |
Feb 29, 2024 | 24.55 | 24.57 | 24.43 | 24.57 | 10,908 | +0.14(+0.57%) |
Feb 28, 2024 | 24.59 | 24.59 | 24.41 | 24.43 | 9,916 | -0.16(-0.66%) |
Feb 27, 2024 | 24.68 | 24.70 | 24.50 | 24.59 | 4,624 | -0.02(-0.08%) |
Feb 26, 2024 | 24.48 | 24.66 | 24.48 | 24.61 | 4,333 | +0.04(+0.16%) |
Feb 23, 2024 | 24.54 | 24.58 | 24.50 | 24.57 | 5,027 | -0.10(-0.41%) |
Feb 22, 2024 | 24.68 | 24.78 | 24.56 | 24.68 | 9,913 | +0.02(+0.07%) |
Feb 21, 2024 | 24.45 | 24.73 | 24.45 | 24.66 | 16,045 | +0.43(+1.77%) |
Feb 20, 2024 | 24.48 | 24.48 | 24.19 | 24.23 | 29,394 | -0.19(-0.78%) |
Feb 16, 2024 | 24.47 | 24.62 | 24.42 | 24.42 | 13,833 | -0.03(-0.12%) |
Feb 15, 2024 | 23.92 | 24.50 | 23.92 | 24.45 | 4,121 | +0.54(+2.26%) |
Feb 14, 2024 | 24.07 | 24.09 | 23.85 | 23.91 | 4,296 | +0.06(+0.23%) |
Feb 13, 2024 | 24.15 | 24.22 | 23.81 | 23.85 | 18,673 | -0.32(-1.30%) |
Feb 12, 2024 | 24.00 | 24.18 | 24.00 | 24.17 | 7,044 | +0.19(+0.79%) |
Feb 09, 2024 | 24.22 | 24.25 | 23.97 | 23.98 | 11,520 | -0.19(-0.79%) |
Feb 08, 2024 | 23.96 | 24.17 | 23.96 | 24.17 | 12,216 | +0.16(+0.68%) |
Feb 07, 2024 | 23.99 | 24.03 | 23.90 | 24.01 | 7,408 | -0.01(-0.03%) |
Feb 06, 2024 | 23.93 | 24.14 | 23.93 | 24.01 | 4,399 | +0.19(+0.80%) |
Feb 05, 2024 | 23.75 | 23.95 | 23.61 | 23.82 | 5,344 | -0.16(-0.65%) |
Feb 02, 2024 | 24.11 | 24.11 | 23.79 | 23.98 | 13,788 | -0.07(-0.31%) |
Feb 01, 2024 | 24.25 | 24.25 | 23.88 | 24.05 | 30,721 | +0.03(+0.12%) |
Jan 31, 2024 | 24.35 | 24.35 | 24.03 | 24.03 | 2,221 | -0.33(-1.36%) |
Jan 30, 2024 | 24.11 | 24.36 | 24.02 | 24.36 | 2,800 | +0.27(+1.14%) |
Jan 29, 2024 | 24.03 | 24.13 | 23.87 | 24.08 | 21,583 | +0.05(+0.20%) |
Jan 26, 2024 | 23.93 | 24.04 | 23.75 | 24.04 | 8,384 | +0.16(+0.68%) |
Jan 25, 2024 | 23.67 | 23.87 | 23.48 | 23.87 | 4,119 | +0.42(+1.80%) |
Jan 24, 2024 | 23.36 | 23.45 | 23.29 | 23.45 | 18,324 | +0.32(+1.40%) |
Jan 23, 2024 | 23.03 | 23.17 | 23.03 | 23.13 | 14,837 | +0.06(+0.26%) |
Jan 22, 2024 | 23.02 | 23.11 | 22.97 | 23.07 | 27,158 | -0.02(-0.10%) |
Jan 19, 2024 | 23.01 | 23.14 | 22.96 | 23.09 | 9,605 | -0.03(-0.14%) |
Jan 18, 2024 | 23.18 | 23.18 | 22.89 | 23.12 | 88,211 | -0.01(-0.05%) |
Jan 17, 2024 | 23.11 | 23.22 | 23.00 | 23.13 | 10,760 | -0.26(-1.10%) |
Jan 16, 2024 | 23.84 | 23.84 | 23.36 | 23.39 | 9,768 | -0.47(-1.98%) |
Jan 12, 2024 | 23.97 | 23.98 | 23.82 | 23.86 | 54,636 | +0.20(+0.85%) |
Jan 11, 2024 | 23.75 | 23.75 | 23.50 | 23.66 | 22,965 | +0.13(+0.55%) |
Jan 10, 2024 | 23.80 | 23.80 | 23.46 | 23.53 | 77,584 | -0.20(-0.85%) |
Jan 09, 2024 | 24.06 | 24.06 | 23.70 | 23.73 | 5,965 | -0.32(-1.33%) |
Jan 08, 2024 | 24.01 | 24.05 | 23.71 | 24.05 | 30,239 | -0.29(-1.19%) |
Jan 05, 2024 | 24.48 | 24.48 | 24.21 | 24.34 | 11,718 | +0.04(+0.16%) |
Jan 04, 2024 | 24.65 | 24.74 | 24.28 | 24.30 | 21,839 | -0.23(-0.94%) |
Jan 03, 2024 | 24.22 | 24.60 | 24.21 | 24.53 | 9,676 | +0.23(+0.95%) |